Whirlpool Corporation (WHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240531C00091000 | 2024-05-14 9:37AM EDT | 91.00 | 7.00 | 2.55 | 6.30 | 0.00 | - | 1 | 4 | 47.75% |
| WHR240531C00092000 | 2024-04-25 1:48PM EDT | 92.00 | 4.40 | 2.95 | 4.30 | 0.00 | - | - | 2 | 29.13% |
| WHR240531C00093000 | 2024-04-25 11:51AM EDT | 93.00 | 3.30 | 2.30 | 2.85 | 0.00 | - | - | 2 | 18.31% |
| WHR240531C00094000 | 2024-05-15 11:12AM EDT | 94.00 | 2.23 | 1.80 | 1.95 | -1.07 | -32.42% | 3 | 5 | 15.28% |
| WHR240531C00095000 | 2024-05-15 2:09PM EDT | 95.00 | 1.50 | 1.35 | 1.65 | -1.16 | -43.61% | 10 | 6 | 18.78% |
| WHR240531C00096000 | 2024-05-14 3:04PM EDT | 96.00 | 1.75 | 1.00 | 1.20 | 0.00 | - | 2 | 24 | 18.95% |
| WHR240531C00097000 | 2024-05-13 1:22PM EDT | 97.00 | 1.15 | 0.75 | 1.05 | 0.00 | - | 14 | 20 | 21.78% |
| WHR240531C00098000 | 2024-05-14 1:12PM EDT | 98.00 | 1.31 | 0.50 | 2.70 | 0.00 | - | 9 | 36 | 47.31% |
| WHR240531C00099000 | 2024-05-15 10:41AM EDT | 99.00 | 0.55 | 0.40 | 1.35 | -0.45 | -45.00% | 13 | 7 | 34.11% |
| WHR240531C00100000 | 2024-05-15 2:03PM EDT | 100.00 | 0.35 | 0.30 | 0.45 | -0.25 | -41.67% | 4 | 49 | 23.68% |
| WHR240531C00101000 | 2024-05-10 2:21PM EDT | 101.00 | 0.32 | 0.15 | 0.30 | 0.00 | - | 11 | 65 | 23.49% |
| WHR240531C00102000 | 2024-05-14 1:41PM EDT | 102.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 1 | 6 | 24.85% |
| WHR240531C00103000 | 2024-05-14 12:24PM EDT | 103.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 4 | 8 | 27.34% |
| WHR240531C00104000 | 2024-05-07 12:35PM EDT | 104.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 2 | 36 | 33.79% |
| WHR240531C00105000 | 2024-05-09 2:56PM EDT | 105.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 25 | 30.52% |
| WHR240531C00106000 | 2024-04-30 1:55PM EDT | 106.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 46.80% |
| WHR240531C00107000 | 2024-04-29 10:06AM EDT | 107.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 1 | 7 | 49.46% |
| WHR240531C00108000 | 2024-04-29 10:32AM EDT | 108.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | - | 1 | 52.08% |
| WHR240531C00109000 | 2024-04-25 11:04AM EDT | 109.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 54.64% |
| WHR240531C00110000 | 2024-04-29 9:36AM EDT | 110.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 31 | 57.08% |
| WHR240531C00111000 | 2024-04-25 10:14AM EDT | 111.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | - | 0 | 50.39% |
| WHR240531C00112000 | 2024-04-25 9:33AM EDT | 112.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 7 | 5 | 52.54% |
| WHR240531C00115000 | 2024-04-23 12:55PM EDT | 115.00 | 1.92 | 0.05 | 1.75 | 0.00 | - | 1 | 4 | 72.36% |
| WHR240531C00116000 | 2024-04-22 1:27PM EDT | 116.00 | 1.35 | 0.05 | 0.70 | 0.00 | - | - | 4 | 59.96% |
| WHR240531C00117000 | 2024-04-18 2:28PM EDT | 117.00 | 1.32 | 0.05 | 2.00 | 0.00 | - | - | 5 | 79.79% |
| WHR240531C00119000 | 2024-04-22 2:24PM EDT | 119.00 | 1.00 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 51.56% |
| WHR240531C00120000 | 2024-04-25 10:34AM EDT | 120.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 5 | 6 | 50.98% |
| WHR240531C00121000 | 2024-04-19 3:31PM EDT | 121.00 | 0.92 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 62.79% |
| WHR240531C00123000 | 2024-04-30 10:52AM EDT | 123.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 1 | 55.47% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240531P00080000 | 2024-05-01 10:35AM EDT | 80.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 56.84% |
| WHR240531P00083000 | 2024-05-10 9:36AM EDT | 83.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | 5 | 43 | 57.62% |
| WHR240531P00085000 | 2024-05-08 9:56AM EDT | 85.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 32 | 92 | 35.06% |
| WHR240531P00086000 | 2024-04-29 10:21AM EDT | 86.00 | 0.64 | 0.15 | 0.25 | 0.00 | - | - | 3 | 33.99% |
| WHR240531P00087000 | 2024-05-10 9:36AM EDT | 87.00 | 0.79 | 0.25 | 0.35 | 0.00 | - | 8 | 35 | 33.94% |
| WHR240531P00088000 | 2024-05-15 12:40PM EDT | 88.00 | 0.45 | 0.35 | 0.45 | -0.29 | -39.19% | 3 | 8 | 33.20% |
| WHR240531P00089000 | 2024-05-13 10:14AM EDT | 89.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 6 | 21 | 32.96% |
| WHR240531P00090000 | 2024-05-14 10:08AM EDT | 90.00 | 0.60 | 0.55 | 0.85 | 0.00 | - | 1 | 34 | 33.79% |
| WHR240531P00091000 | 2024-05-14 3:52PM EDT | 91.00 | 1.00 | 0.80 | 1.05 | 0.00 | - | 1 | 9 | 32.96% |
| WHR240531P00092000 | 2024-05-15 9:58AM EDT | 92.00 | 1.29 | 1.15 | 1.40 | -0.08 | -5.84% | 7 | 55 | 33.64% |
| WHR240531P00093000 | 2024-05-14 11:52AM EDT | 93.00 | 1.60 | 1.55 | 1.80 | 0.00 | - | 3 | 30 | 34.18% |
| WHR240531P00094000 | 2024-05-13 11:29AM EDT | 94.00 | 2.17 | 2.00 | 2.35 | 0.00 | - | 22 | 44 | 35.86% |
| WHR240531P00095000 | 2024-05-13 1:31PM EDT | 95.00 | 2.85 | 2.60 | 2.90 | 0.00 | - | 1 | 18 | 36.74% |
| WHR240531P00096000 | 2024-05-14 1:48PM EDT | 96.00 | 3.18 | 3.30 | 3.50 | +0.40 | +14.39% | 12 | 16 | 37.60% |
| WHR240531P00097000 | 2024-05-03 11:58AM EDT | 97.00 | 4.45 | 2.25 | 4.30 | 0.00 | - | 1 | 3 | 40.31% |
| WHR240531P00098000 | 2024-05-08 2:42PM EDT | 98.00 | 5.10 | 4.70 | 5.10 | 0.00 | - | 1 | 10 | 42.55% |
| WHR240531P00099000 | 2024-05-01 3:05PM EDT | 99.00 | 4.80 | 4.00 | 6.00 | 0.00 | - | - | 1 | 45.65% |
| WHR240531P00100000 | 2024-04-25 12:38PM EDT | 100.00 | 9.68 | 4.60 | 6.90 | 0.00 | - | - | 21 | 48.49% |
| WHR240531P00104000 | 2024-04-19 11:40AM EDT | 104.00 | 5.78 | 8.60 | 12.10 | 0.00 | - | 2 | 2 | 55.05% |
| WHR240531P00105000 | 2024-04-26 10:41AM EDT | 105.00 | 10.90 | 9.50 | 13.10 | 0.00 | - | 1 | 2 | 57.47% |
| WHR240531P00109000 | 2024-04-25 10:35AM EDT | 109.00 | 15.00 | 13.50 | 17.10 | 0.00 | - | - | 1 | 69.36% |
| WHR240531P00111000 | 2024-05-03 10:22AM EDT | 111.00 | 16.32 | 15.60 | 19.10 | 0.00 | - | 1 | 21 | 75.76% |
| WHR240531P00112000 | 2024-04-11 3:11PM EDT | 112.00 | 7.00 | 16.40 | 20.60 | 0.00 | - | - | 20 | 81.08% |
| WHR240531P00120000 | 2024-05-03 11:58AM EDT | 120.00 | 25.75 | 25.30 | 28.10 | 0.00 | - | 1 | 1 | 104.79% |
© 2024 Yahoo. All rights reserved.